ＬＩＸＩＬの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,720 | 1,730 | 1,708.5 | 1,715 | -1.5 | -0.1% | 968,000 |
| 2024/09/05 | 1,692 | 1,722.5 | 1,690.5 | 1,716.5 | +18 | +1.1% | 1,090,800 |
| 2024/09/04 | 1,719 | 1,728.5 | 1,697 | 1,698.5 | -47.5 | -2.7% | 1,980,800 |
| 2024/09/03 | 1,727 | 1,746 | 1,725 | 1,746 | +19.5 | +1.1% | 947,100 |
| 2024/09/02 | 1,736 | 1,737.5 | 1,718.5 | 1,726.5 | -4 | -0.2% | 896,900 |
| 2024/08/30 | 1,730 | 1,734 | 1,718 | 1,730.5 | ±0 | ±0% | 1,365,600 |
| 2024/08/29 | 1,730.5 | 1,736 | 1,724 | 1,730.5 | -4.5 | -0.3% | 860,100 |
| 2024/08/28 | 1,724 | 1,735 | 1,717.5 | 1,735 | +6.5 | +0.4% | 780,500 |
| 2024/08/27 | 1,740 | 1,742 | 1,718.5 | 1,728.5 | -7.5 | -0.4% | 975,500 |
| 2024/08/26 | 1,711 | 1,736.5 | 1,704 | 1,736 | +25 | +1.5% | 1,281,200 |
| 2024/08/23 | 1,708 | 1,721 | 1,705 | 1,711 | +7 | +0.4% | 1,078,900 |
| 2024/08/22 | 1,689 | 1,704 | 1,681 | 1,704 | +15 | +0.9% | 1,274,000 |
| 2024/08/21 | 1,700 | 1,704.5 | 1,688 | 1,689 | -12.5 | -0.7% | 1,063,100 |
| 2024/08/20 | 1,700 | 1,707.5 | 1,696.5 | 1,701.5 | +17 | +1% | 1,164,600 |
| 2024/08/19 | 1,699.5 | 1,703.5 | 1,683 | 1,684.5 | -14 | -0.8% | 1,070,600 |
| 2024/08/16 | 1,696.5 | 1,701 | 1,690 | 1,698.5 | +14.5 | +0.9% | 1,067,900 |
| 2024/08/15 | 1,678 | 1,697 | 1,675 | 1,684 | +12 | +0.7% | 979,600 |
| 2024/08/14 | 1,670 | 1,686 | 1,661 | 1,672 | +16.5 | +1% | 1,066,100 |
| 2024/08/13 | 1,665 | 1,665 | 1,645 | 1,655.5 | -9.5 | -0.6% | 1,571,400 |
| 2024/08/09 | 1,667 | 1,672.5 | 1,644.5 | 1,665 | +18 | +1.1% | 1,594,800 |
| 2024/08/08 | 1,644 | 1,675 | 1,630 | 1,647 | -12.5 | -0.8% | 1,597,600 |
| 2024/08/07 | 1,625 | 1,688 | 1,617.5 | 1,659.5 | +22.5 | +1.4% | 2,161,800 |
| 2024/08/06 | 1,645 | 1,687 | 1,610 | 1,637 | +68 | +4.3% | 3,147,600 |
| 2024/08/05 | 1,640 | 1,662.5 | 1,551 | 1,569 | -111 | -6.6% | 4,500,200 |
| 2024/08/02 | 1,700.5 | 1,724 | 1,680 | 1,680 | -60.5 | -3.5% | 2,954,300 |
| 2024/08/01 | 1,730 | 1,740.5 | 1,684.5 | 1,740.5 | +0.5 | ±0% | 2,725,600 |
| 2024/07/31 | 1,701 | 1,747 | 1,655 | 1,740 | -52 | -2.9% | 5,812,600 |
| 2024/07/30 | 1,803 | 1,808 | 1,775 | 1,792 | -10 | -0.6% | 2,090,000 |
| 2024/07/29 | 1,789 | 1,805.5 | 1,776.5 | 1,802 | +28.5 | +1.6% | 1,563,000 |
| 2024/07/26 | 1,755 | 1,779 | 1,754 | 1,773.5 | +27 | +1.5% | 1,378,500 |
| 2024/07/25 | 1,742.5 | 1,755 | 1,725 | 1,746.5 | -9.5 | -0.5% | 1,941,700 |
| 2024/07/24 | 1,776 | 1,776.5 | 1,755.5 | 1,756 | -23 | -1.3% | 1,727,300 |
| 2024/07/23 | 1,784 | 1,800 | 1,760.5 | 1,779 | -22 | -1.2% | 1,961,500 |
| 2024/07/22 | 1,805 | 1,806.5 | 1,791.5 | 1,801 | +3.5 | +0.2% | 1,118,500 |
| 2024/07/19 | 1,800 | 1,801.5 | 1,782.5 | 1,797.5 | -2.5 | -0.1% | 1,363,600 |
| 2024/07/18 | 1,804 | 1,805 | 1,792 | 1,800 | -14.5 | -0.8% | 1,573,400 |
| 2024/07/17 | 1,807.5 | 1,815 | 1,801.5 | 1,814.5 | +17 | +0.9% | 1,375,700 |
| 2024/07/16 | 1,798 | 1,800 | 1,782.5 | 1,797.5 | +8.5 | +0.5% | 1,224,700 |
| 2024/07/12 | 1,780 | 1,792 | 1,768 | 1,789 | +3.5 | +0.2% | 1,436,100 |
| 2024/07/11 | 1,770 | 1,791.5 | 1,768 | 1,785.5 | +26 | +1.5% | 1,745,000 |
| 2024/07/10 | 1,758 | 1,759.5 | 1,749 | 1,759.5 | +3.5 | +0.2% | 1,231,300 |
| 2024/07/09 | 1,749.5 | 1,756 | 1,739 | 1,756 | +11.5 | +0.7% | 1,186,600 |
| 2024/07/08 | 1,745 | 1,749.5 | 1,738 | 1,744.5 | +7 | +0.4% | 1,467,800 |
| 2024/07/05 | 1,737 | 1,741 | 1,731 | 1,737.5 | +2.5 | +0.1% | 1,065,500 |
| 2024/07/04 | 1,722 | 1,738 | 1,722 | 1,735 | +20 | +1.2% | 1,165,500 |
| 2024/07/03 | 1,718 | 1,721 | 1,707.5 | 1,715 | -3.5 | -0.2% | 1,414,100 |
| 2024/07/02 | 1,714 | 1,724 | 1,704 | 1,718.5 | +7 | +0.4% | 1,648,500 |
| 2024/07/01 | 1,702 | 1,712.5 | 1,697.5 | 1,711.5 | +18 | +1.1% | 1,247,700 |
| 2024/06/28 | 1,699.5 | 1,700 | 1,689 | 1,693.5 | +1.5 | +0.1% | 1,368,800 |
| 2024/06/27 | 1,694.5 | 1,698 | 1,686.5 | 1,692 | -2.5 | -0.1% | 1,994,100 |
51～
100
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＬＩＸＩＬ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＬＩＸＩＬ | 175,800円 | +5.9% | +125.1% | 5.12% | 63.12倍 | 0.83倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| 三和ＨＤ | 445,400円 | +6.9% | +15.6% | 2.11% | 19.01倍 | 3.08倍 |
|
重量、軽量シャッターともに国内首位。欧米はＭ＆Ａで事業拡大。非シャッター分野を強化中 |
| リンナイ | 317,700円 | +4.6% | +4.2% | 2.52% | 15.79倍 | 1.12倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ＳＵＭＣＯ | 124,800円 | -7.6% | -54.6% | 1.68% | 21.61倍 | 0.74倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| ニッパツ | 177,400円 | +4.3% | +15.0% | 3.55% | 8.47倍 | 0.93倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
市場注目の銘柄
チャート関連のコラム
